UK markets close in 4 hours 56 minutes

Consolidated Communications Holdings, Inc. (CNSL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.3600-0.0100 (-0.23%)
At close: 04:00PM EDT
4.3600 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20244.36004.37004.34004.36004.3600266,000
13 Jun 20244.39004.39004.37004.37004.3700184,400
12 Jun 20244.38004.40004.38004.40004.4000275,700
11 Jun 20244.38004.40004.32004.40004.4000318,900
10 Jun 20244.39004.40004.39004.40004.4000441,100
07 Jun 20244.39004.40004.39004.39004.3900247,300
06 Jun 20244.39004.40004.39004.39004.3900229,500
05 Jun 20244.40004.40004.39004.40004.4000238,900
04 Jun 20244.42004.42004.39004.39004.3900510,500
03 Jun 20244.41004.47004.41004.42004.42001,128,600
31 May 20244.39004.40004.38004.40004.4000507,600
30 May 20244.36004.39004.35004.39004.3900581,400
29 May 20244.32004.36004.31004.35004.3500515,200
28 May 20244.32004.35004.31004.32004.3200491,400
24 May 20244.33004.34004.31004.32004.3200236,700
23 May 20244.32004.32004.29004.32004.3200269,000
22 May 20244.30004.32004.30004.32004.3200520,100
21 May 20244.31004.33004.29004.32004.3200318,500
20 May 20244.31004.33004.30004.31004.3100430,100
17 May 20244.34004.34004.31004.32004.3200306,000
16 May 20244.33004.34004.32004.34004.3400345,600
15 May 20244.32004.35004.31004.33004.3300373,200
14 May 20244.33004.33004.22004.31004.3100440,900
13 May 20244.33004.33004.30004.31004.3100375,500
10 May 20244.30004.32004.27004.31004.3100281,500
09 May 20244.27004.30004.27004.30004.3000330,100
08 May 20244.28004.30004.27004.29004.2900223,000
07 May 20244.34004.37004.20004.27004.2700602,100
06 May 20244.32004.36004.32004.35004.3500172,100
03 May 20244.33004.37004.32004.32004.3200353,400
02 May 20244.33004.33004.32004.33004.3300155,800
01 May 20244.33004.34004.32004.32004.3200435,000
30 Apr 20244.32004.34004.32004.32004.3200405,500
29 Apr 20244.29004.33004.26004.32004.3200492,800
26 Apr 20244.24004.27004.23004.27004.2700243,100
25 Apr 20244.23004.25004.22004.24004.2400310,600
24 Apr 20244.24004.26004.20004.24004.2400941,300
23 Apr 20244.25004.26004.23004.25004.25002,156,100
22 Apr 20244.27004.27004.18004.23004.23001,853,200
19 Apr 20244.25004.27004.25004.27004.27001,054,800
18 Apr 20244.27004.28004.24004.25004.25001,019,600
17 Apr 20244.28004.30004.27004.27004.2700984,200
16 Apr 20244.28004.30004.28004.28004.2800608,300
15 Apr 20244.28004.31004.28004.28004.2800926,000
12 Apr 20244.29004.31004.29004.29004.2900170,700
11 Apr 20244.29004.31004.29004.29004.2900617,300
10 Apr 20244.30004.32004.28004.28004.2800563,300
09 Apr 20244.31004.33004.31004.31004.3100433,200
08 Apr 20244.30004.33004.30004.32004.3200480,000
05 Apr 20244.32004.32004.30004.31004.3100373,300
04 Apr 20244.32004.34004.31004.31004.3100573,200
03 Apr 20244.30004.32004.30004.32004.3200212,000
02 Apr 20244.30004.33004.30004.32004.3200382,400
01 Apr 20244.33004.33004.30004.31004.3100288,800
28 Mar 20244.32004.34004.31004.32004.3200353,000
27 Mar 20244.31004.34004.31004.33004.3300535,900
26 Mar 20244.30004.31004.30004.30004.3000262,000
25 Mar 20244.31004.34004.30004.30004.3000499,900
22 Mar 20244.33004.33004.31004.32004.3200342,500
21 Mar 20244.34004.34004.31004.31004.3100420,800
20 Mar 20244.31004.35004.30004.34004.3400308,400
19 Mar 20244.30004.33004.30004.30004.3000169,500
18 Mar 20244.29004.31004.27004.30004.3000393,200
15 Mar 20244.27004.32004.26004.31004.3100930,600
14 Mar 20244.28004.29004.26004.27004.2700263,500
13 Mar 20244.26004.29004.26004.29004.2900208,400
12 Mar 20244.28004.29004.24004.28004.2800395,900
11 Mar 20244.29004.30004.26004.27004.2700228,500
08 Mar 20244.32004.32004.23004.29004.2900342,800
07 Mar 20244.28004.32004.27004.31004.3100386,400
06 Mar 20244.28004.29004.26004.28004.2800285,600
05 Mar 20244.28004.31004.26004.27004.2700472,400
04 Mar 20244.31004.33004.26004.28004.2800648,500
01 Mar 20244.33004.34004.31004.31004.3100743,900
29 Feb 20244.33004.33004.30004.31004.3100465,900
28 Feb 20244.31004.33004.30004.30004.3000333,300
27 Feb 20244.31004.34004.31004.31004.3100471,700
26 Feb 20244.31004.33004.31004.31004.3100443,900
23 Feb 20244.33004.34004.30004.31004.3100492,500
22 Feb 20244.33004.34004.31004.33004.3300361,200
21 Feb 20244.35004.36004.33004.33004.3300635,400
20 Feb 20244.33004.36004.32004.34004.3400423,500
16 Feb 20244.35004.36004.33004.35004.3500614,000
15 Feb 20244.34004.36004.33004.35004.3500910,100
14 Feb 20244.33004.37004.33004.34004.3400811,600
13 Feb 20244.34004.35004.33004.34004.3400756,400
12 Feb 20244.32004.36004.32004.34004.34001,569,600
09 Feb 20244.34004.35004.32004.32004.32001,267,500
08 Feb 20244.32004.35004.32004.33004.3300553,900
07 Feb 20244.35004.36004.33004.33004.33001,080,100
06 Feb 20244.31004.36004.31004.35004.35001,314,200
05 Feb 20244.31004.35004.31004.33004.33001,036,000
02 Feb 20244.35004.36004.31004.33004.33001,345,600
01 Feb 20244.38004.40004.34004.34004.34001,759,200
31 Jan 20244.34004.39004.30004.34004.3400937,600
30 Jan 20244.33004.37004.33004.36004.3600570,300
29 Jan 20244.37004.40004.35004.36004.3600962,000
26 Jan 20244.41004.42004.38004.39004.3900813,900
25 Jan 20244.39004.42004.38004.40004.4000743,600
24 Jan 20244.39004.43004.38004.38004.3800558,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...